5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-21.38%
3 MONTH PERFORMANCE
-40.19%
6 MONTH PERFORMANCE
-11.35%
YEAR-TO-DATE PERFORMANCE
-11.35%
1 YEAR PERFORMANCE
+23.76%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.29 | $1.25 (-3.49%) | $1.30 | $1.24 | 1.38 M | $200.26 M |
| 01/27/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.25 | 2.09 M | $205.02 M |
| 01/26/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.25 | 1.53 M | $198.67 M |
| 01/23/2026 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.29 | 1.81 M | $206.61 M |
| 01/22/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.32 | 2.14 M | $211.38 M |
| 01/21/2026 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 2.60 M | $206.61 M |
| 01/20/2026 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.28 | 2.81 M | $205.02 M |
| 01/16/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 1.87 M | $217.74 M |
| 01/15/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.34 | 2.50 M | $222.51 M |
| 01/14/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 2.60 M | $220.92 M |
| 01/13/2026 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.40 | 3.08 M | $224.10 M |
| 01/12/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.43 | 1.73 M | $232.04 M |
| 01/09/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.44 | 2.03 M | $232.04 M |
| 01/08/2026 | $1.47 | $1.48 (0.68%) | $1.54 | $1.45 | 2.00 M | $235.22 M |
| 01/07/2026 | $1.49 | $1.48 (-0.67%) | $1.57 | $1.47 | 2.17 M | $235.22 M |
| 01/06/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.43 | 2.46 M | $235.22 M |
| 01/05/2026 | $1.45 | $1.50 (3.45%) | $1.52 | $1.43 | 2.11 M | $238.40 M |
| 01/02/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.38 | 3.37 M | $232.04 M |
| 12/31/2025 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.40 | 3.13 M | $224.10 M |
| 12/30/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.45 | 2.20 M | $233.63 M |
| 12/29/2025 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.49 | 2.41 M | $236.81 M |
| 12/26/2025 | $1.57 | $1.59 (1.27%) | $1.61 | $1.55 | 2.00 M | $252.70 M |
| 12/24/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.55 | 684.25 K | $249.52 M |
| 12/23/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.55 | 1.77 M | $251.11 M |
| 12/22/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.56 | 2.44 M | $254.29 M |
| 12/19/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.54 | 3.87 M | $257.47 M |
| 12/18/2025 | $1.55 | $1.59 (2.58%) | $1.61 | $1.54 | 2.77 M | $252.70 M |
| 12/17/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.50 | 2.48 M | $241.58 M |
| 12/16/2025 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.51 | 2.33 M | $246.35 M |
| 12/15/2025 | $1.72 | $1.58 (-8.14%) | $1.74 | $1.57 | 3.51 M | $251.11 M |
| 12/12/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.72 | 2.70 M | $274.95 M |
| 12/11/2025 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.70 | 2.71 M | $276.54 M |
| 12/10/2025 | $1.86 | $1.76 (-5.38%) | $1.88 | $1.75 | 3.70 M | $279.72 M |
| 12/09/2025 | $1.86 | $1.87 (0.54%) | $1.91 | $1.78 | 3.20 M | $297.20 M |
| 12/08/2025 | $1.83 | $1.88 (2.73%) | $1.92 | $1.79 | 3.73 M | $298.79 M |
| 12/05/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.77 | 3.27 M | $290.85 M |
| 12/04/2025 | $1.83 | $1.84 (0.55%) | $1.88 | $1.80 | 3.75 M | $292.44 M |
| 12/03/2025 | $1.73 | $1.85 (6.94%) | $1.85 | $1.68 | 5.06 M | $294.03 M |
| 12/02/2025 | $1.66 | $1.70 (2.41%) | $1.75 | $1.62 | 3.04 M | $270.19 M |
| 12/01/2025 | $1.60 | $1.65 (3.12%) | $1.75 | $1.57 | 4.13 M | $262.24 M |
| 11/28/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.60 | 1.16 M | $259.06 M |
| 11/26/2025 | $1.62 | $1.63 (0.62%) | $1.68 | $1.57 | 3.22 M | $259.06 M |
| 11/25/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.56 | 2.29 M | $257.47 M |
| 11/24/2025 | $1.51 | $1.66 (9.93%) | $1.66 | $1.50 | 5.37 M | $263.83 M |
| 11/21/2025 | $1.43 | $1.51 (5.59%) | $1.53 | $1.41 | 3.24 M | $239.99 M |
| 11/20/2025 | $1.57 | $1.45 (-7.64%) | $1.60 | $1.43 | 4.02 M | $230.45 M |
| 11/19/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.52 | 2.30 M | $243.17 M |
| 11/18/2025 | $1.51 | $1.57 (3.97%) | $1.58 | $1.49 | 2.66 M | $249.52 M |
| 11/17/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.51 | 2.91 M | $244.76 M |
| 11/14/2025 | $1.49 | $1.58 (6.04%) | $1.67 | $1.49 | 4.05 M | $251.11 M |
| 11/13/2025 | $1.62 | $1.51 (-6.79%) | $1.63 | $1.49 | 4.15 M | $239.99 M |
| 11/12/2025 | $1.58 | $1.64 (3.8%) | $1.68 | $1.58 | 3.33 M | $260.65 M |
| 11/11/2025 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.53 | 3.41 M | $249.52 M |
| 11/10/2025 | $1.59 | $1.60 (0.63%) | $1.65 | $1.55 | 3.81 M | $254.29 M |
| 11/07/2025 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.45 | 9.18 M | $243.17 M |
| 11/06/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.65 | 5.53 M | $270.19 M |
| 11/05/2025 | $1.69 | $1.77 (4.73%) | $1.80 | $1.68 | 4.09 M | $281.31 M |
| 11/04/2025 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.67 | 4.95 M | $268.60 M |
| 11/03/2025 | $1.95 | $1.84 (-5.64%) | $1.96 | $1.83 | 4.29 M | $292.44 M |
| 10/31/2025 | $1.95 | $1.97 (1.03%) | $1.98 | $1.88 | 4.48 M | $310.95 M |
| 10/30/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.90 | 3.77 M | $301.48 M |
| 10/29/2025 | $2.09 | $1.97 (-5.74%) | $2.09 | $1.95 | 6.62 M | $310.95 M |
| 10/28/2025 | $2.09 | $2.09 (0%) | $2.13 | $2.01 | 6.43 M | $329.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
